Skip to main content

Alps Active REIT ETF (NQ: REIT )

22.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 22.25 22.90 22.25 22.90 1,508 +0.48(+2.15%)
Mar 23, 2023 22.77 22.77 22.42 22.42 4,863 -0.06(-0.28%)
Mar 22, 2023 23.00 23.12 22.48 22.48 3,215 -0.92(-3.93%)
Mar 21, 2023 23.65 23.65 23.37 23.40 1,174 -0.08(-0.36%)
Mar 20, 2023 23.33 23.57 23.33 23.49 1,776 +0.28(+1.20%)
Mar 17, 2023 23.35 23.35 23.21 23.21 1,606 -0.56(-2.34%)
Mar 16, 2023 23.85 23.85 23.71 23.77 1,826 -0.07(-0.29%)
Mar 15, 2023 23.72 23.86 23.61 23.84 18,797 -0.15(-0.62%)
Mar 14, 2023 24.26 24.26 23.80 23.98 3,009 +0.23(+0.98%)
Mar 13, 2023 23.41 23.94 23.41 23.75 2,226 +0.30(+1.27%)
Mar 10, 2023 24.34 24.34 23.45 23.45 2,614 -0.97(-3.97%)
Mar 09, 2023 24.90 24.90 24.42 24.42 2,163 -0.56(-2.23%)
Mar 08, 2023 24.75 24.98 24.75 24.98 1,033 +0.25(+1.00%)
Mar 07, 2023 25.18 25.18 24.65 24.73 3,623 -0.54(-2.12%)
Mar 06, 2023 25.40 25.40 25.27 25.27 1,532 -0.07(-0.27%)
Mar 03, 2023 25.25 25.35 25.19 25.34 2,177 +0.38(+1.51%)
Mar 02, 2023 24.70 24.96 24.70 24.96 1,010 +0.35(+1.42%)
Mar 01, 2023 24.80 24.80 24.40 24.61 10,198 -0.33(-1.32%)
Feb 28, 2023 24.94 24.94 24.94 24.94 287 -0.05(-0.21%)
Feb 27, 2023 25.24 25.24 24.99 24.99 888 +0.00(+0.02%)
Feb 24, 2023 25.21 25.21 24.92 24.99 758 -0.34(-1.33%)
Feb 23, 2023 25.33 25.33 25.17 25.33 2,149 +0.14(+0.55%)
Feb 22, 2023 25.28 25.36 25.12 25.19 2,233 -0.16(-0.63%)
Feb 21, 2023 25.50 25.60 25.24 25.35 5,258 -0.42(-1.62%)
Feb 17, 2023 25.92 25.92 25.49 25.76 2,348 -0.11(-0.42%)
Feb 16, 2023 25.95 25.95 25.59 25.87 4,064 -0.25(-0.95%)
Feb 15, 2023 26.00 26.12 25.89 26.12 2,537 +0.08(+0.31%)
Feb 14, 2023 26.26 26.31 25.88 26.04 1,877 -0.20(-0.76%)
Feb 13, 2023 26.39 26.39 26.15 26.24 4,043 +0.22(+0.84%)
Feb 10, 2023 25.98 26.02 25.72 26.02 3,859 +0.13(+0.50%)
Feb 09, 2023 26.65 26.65 25.89 25.89 3,046 -0.25(-0.95%)
Feb 08, 2023 26.28 26.28 26.10 26.14 6,471 -0.10(-0.38%)
Feb 07, 2023 26.31 26.34 25.97 26.24 3,562 -0.05(-0.19%)
Feb 06, 2023 26.46 26.46 26.20 26.29 4,737 -0.09(-0.34%)
Feb 03, 2023 26.74 26.74 26.26 26.38 4,594 -0.46(-1.70%)
Feb 02, 2023 26.65 27.01 26.65 26.84 2,767 +0.57(+2.15%)
Feb 01, 2023 26.15 26.38 25.86 26.27 4,516 +0.12(+0.46%)
Jan 31, 2023 25.80 26.15 25.80 26.15 5,063 +0.52(+2.03%)
Jan 30, 2023 25.93 25.93 25.63 25.63 2,445 -0.33(-1.26%)
Jan 27, 2023 25.73 26.03 25.73 25.96 1,880 +0.34(+1.33%)
Jan 26, 2023 25.64 25.64 25.53 25.61 1,829 +0.21(+0.83%)
Jan 25, 2023 25.19 25.41 25.19 25.40 2,140 -0.06(-0.23%)
Jan 24, 2023 25.34 25.46 24.99 25.46 3,786 +0.13(+0.50%)
Jan 23, 2023 25.23 25.36 24.99 25.34 2,796 +0.28(+1.10%)
Jan 20, 2023 24.90 25.09 24.74 25.06 9,569 +0.27(+1.09%)
Jan 19, 2023 24.61 24.84 24.61 24.79 3,682 -0.08(-0.33%)
Jan 18, 2023 25.42 25.42 24.81 24.87 5,108 -0.30(-1.18%)
Jan 17, 2023 25.23 25.23 25.16 25.17 5,694 +0.09(+0.36%)
Jan 13, 2023 25.09 25.09 24.94 25.08 3,649 -0.06(-0.24%)
Jan 12, 2023 24.92 25.19 24.92 25.14 1,637 +0.22(+0.89%)
Jan 11, 2023 24.70 24.94 24.70 24.91 3,642 +0.91(+3.80%)
Jan 10, 2023 24.03 24.03 23.89 24.00 1,604 +0.03(+0.12%)
Jan 09, 2023 24.00 24.19 23.92 23.97 2,633 -0.03(-0.12%)
Jan 06, 2023 23.56 24.00 23.56 24.00 1,363 +0.52(+2.20%)
Jan 05, 2023 24.04 24.04 23.43 23.49 1,232 -0.61(-2.52%)
Jan 04, 2023 24.24 24.24 24.04 24.09 1,754 +0.45(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.